KissMeData/091590/min/candle-20240405.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240405	194400	131948020	5090	5090	5090	5090	114
3	20240405	194300	131948020	5090	5090	5090	5090	0
4	20240405	194200	131948020	5090	5090	5090	5090	0
5	20240405	194100	131948020	5090	5090	5090	5090	0
6	20240405	194000	131948020	5090	5090	5090	5090	0
7	20240405	193900	131948020	5090	5090	5090	5090	0
8	20240405	193800	131948020	5090	5090	5090	5090	0
9	20240405	193700	131948020	5090	5090	5090	5090	0
10	20240405	193600	131948020	5090	5090	5090	5090	0
11	20240405	193500	131948020	5090	5090	5090	5090	0
12	20240405	193400	131948020	5090	5090	5090	5090	0
13	20240405	193300	131948020	5090	5090	5090	5090	0
14	20240405	193200	131948020	5090	5090	5090	5090	0
15	20240405	193100	131948020	5090	5090	5090	5090	0
16	20240405	193000	131948020	5090	5090	5090	5090	0
17	20240405	192900	131948020	5090	5090	5090	5090	0
18	20240405	192800	131948020	5090	5090	5090	5090	0
19	20240405	192700	131948020	5090	5090	5090	5090	0
20	20240405	192600	131948020	5090	5090	5090	5090	0
21	20240405	192500	131948020	5090	5090	5090	5090	0
22	20240405	192400	131948020	5090	5090	5090	5090	0
23	20240405	192300	131948020	5090	5090	5090	5090	0
24	20240405	192200	131948020	5090	5090	5090	5090	0
25	20240405	192100	131948020	5090	5090	5090	5090	0
26	20240405	192000	131948020	5090	5090	5090	5090	0
27	20240405	191900	131948020	5090	5090	5090	5090	0
28	20240405	191800	131948020	5090	5090	5090	5090	0
29	20240405	191700	131948020	5090	5090	5090	5090	0
30	20240405	191600	131948020	5090	5090	5090	5090	0
31	20240405	191500	131948020	5090	5090	5090	5090	0
32	20240405	191400	131948020	5090	5090	5090	5090	114
33	20240405	191300	131948020	5090	5090	5090	5090	0
34	20240405	191200	131948020	5090	5090	5090	5090	0
35	20240405	191100	131948020	5090	5090	5090	5090	0
36	20240405	191000	131948020	5090	5090	5090	5090	0
37	20240405	190900	131948020	5090	5090	5090	5090	0
38	20240405	190800	131948020	5090	5090	5090	5090	0
39	20240405	190700	131948020	5090	5090	5090	5090	0
40	20240405	190600	131948020	5090	5090	5090	5090	0
41	20240405	190500	131948020	5090	5090	5090	5090	0
42	20240405	190400	131948020	5090	5090	5090	5090	0
43	20240405	190300	131948020	5090	5090	5090	5090	0
44	20240405	190200	131948020	5090	5090	5090	5090	0
45	20240405	190100	131948020	5090	5090	5090	5090	0
46	20240405	190000	131948020	5090	5090	5090	5090	0
47	20240405	185900	131948020	5090	5090	5090	5090	0
48	20240405	185800	131948020	5090	5090	5090	5090	0
49	20240405	185700	131948020	5090	5090	5090	5090	0
50	20240405	185600	131948020	5090	5090	5090	5090	0
51	20240405	185500	131948020	5090	5090	5090	5090	0
52	20240405	185400	131948020	5090	5090	5090	5090	0
53	20240405	185300	131948020	5090	5090	5090	5090	0
54	20240405	185200	131948020	5090	5090	5090	5090	0
55	20240405	185100	131948020	5090	5090	5090	5090	0
56	20240405	185000	131948020	5090	5090	5090	5090	0
57	20240405	184900	131948020	5090	5090	5090	5090	0
58	20240405	184800	131948020	5090	5090	5090	5090	0
59	20240405	184700	131948020	5090	5090	5090	5090	0
60	20240405	184600	131948020	5090	5090	5090	5090	0
61	20240405	184500	131948020	5090	5090	5090	5090	0
62	20240405	184400	131948020	5090	5090	5090	5090	114
63	20240405	184300	131948020	5090	5090	5090	5090	0
64	20240405	184200	131948020	5090	5090	5090	5090	0
65	20240405	184100	131948020	5090	5090	5090	5090	0
66	20240405	184000	131948020	5090	5090	5090	5090	0
67	20240405	183900	131948020	5090	5090	5090	5090	0
68	20240405	183800	131948020	5090	5090	5090	5090	0
69	20240405	183700	131948020	5090	5090	5090	5090	0
70	20240405	183600	131948020	5090	5090	5090	5090	0
71	20240405	183500	131948020	5090	5090	5090	5090	0
72	20240405	183400	131948020	5090	5090	5090	5090	0
73	20240405	183300	131948020	5090	5090	5090	5090	0
74	20240405	183200	131948020	5090	5090	5090	5090	0
75	20240405	183100	131948020	5090	5090	5090	5090	0
76	20240405	183000	131948020	5090	5090	5090	5090	0
77	20240405	182900	131948020	5090	5090	5090	5090	0
78	20240405	182800	131948020	5090	5090	5090	5090	0
79	20240405	182700	131948020	5090	5090	5090	5090	0
80	20240405	182600	131948020	5090	5090	5090	5090	0
81	20240405	182500	131948020	5090	5090	5090	5090	0
82	20240405	182400	131948020	5090	5090	5090	5090	0
83	20240405	182300	131948020	5090	5090	5090	5090	0
84	20240405	182200	131948020	5090	5090	5090	5090	0
85	20240405	182100	131948020	5090	5090	5090	5090	0
86	20240405	182000	131948020	5090	5090	5090	5090	0
87	20240405	181900	131948020	5090	5090	5090	5090	0
88	20240405	181800	131948020	5090	5090	5090	5090	0
89	20240405	181700	131948020	5090	5090	5090	5090	0
90	20240405	181600	131948020	5090	5090	5090	5090	0
91	20240405	181500	131948020	5090	5090	5090	5090	0
92	20240405	181400	131948020	5090	5090	5090	5090	114
93	20240405	181300	131948020	5090	5090	5090	5090	0
94	20240405	181200	131948020	5090	5090	5090	5090	0
95	20240405	181100	131948020	5090	5090	5090	5090	0
96	20240405	181000	131948020	5090	5090	5090	5090	0
97	20240405	180900	131948020	5090	5090	5090	5090	0
98	20240405	180800	131948020	5090	5090	5090	5090	0
99	20240405	180700	131948020	5090	5090	5090	5090	0
100	20240405	180600	131948020	5090	5090	5090	5090	0
101	20240405	180500	131948020	5090	5090	5090	5090	0
102	20240405	180400	131948020	5090	5090	5090	5090	0
103	20240405	180300	131948020	5090	5090	5090	5090	0
104	20240405	180200	131948020	5090	5090	5090	5090	0
105	20240405	180100	131948020	5090	5090	5090	5090	0
106	20240405	180000	131948020	5090	5090	5090	5090	0
107	20240405	175900	131948020	5090	5090	5090	5090	0
108	20240405	175800	131948020	5090	5090	5090	5090	0
109	20240405	175700	131948020	5090	5090	5090	5090	0
110	20240405	175600	131948020	5090	5090	5090	5090	0
111	20240405	175500	131948020	5090	5090	5090	5090	0
112	20240405	175400	131948020	5090	5090	5090	5090	0
113	20240405	175300	131948020	5090	5090	5090	5090	0
114	20240405	175200	131948020	5090	5090	5090	5090	0
115	20240405	175100	131948020	5090	5090	5090	5090	0
116	20240405	175000	131948020	5090	5090	5090	5090	0
117	20240405	174900	131948020	5090	5090	5090	5090	0
118	20240405	174800	131948020	5090	5090	5090	5090	0
119	20240405	174700	131948020	5090	5090	5090	5090	0
120	20240405	174600	131948020	5090	5090	5090	5090	0
121	20240405	174500	131948020	5090	5090	5090	5090	0
122	20240405	174400	131948020	5090	5090	5090	5090	114
123	20240405	174300	131948020	5090	5090	5090	5090	0
124	20240405	174200	131948020	5090	5090	5090	5090	0
125	20240405	174100	131948020	5090	5090	5090	5090	0
126	20240405	174000	131948020	5090	5090	5090	5090	0
127	20240405	173900	131948020	5090	5090	5090	5090	0
128	20240405	173800	131948020	5090	5090	5090	5090	0
129	20240405	173700	131948020	5090	5090	5090	5090	0
130	20240405	173600	131948020	5090	5090	5090	5090	0
131	20240405	173500	131948020	5090	5090	5090	5090	0
132	20240405	173400	131948020	5090	5090	5090	5090	0
133	20240405	173300	131948020	5090	5090	5090	5090	0
134	20240405	173200	131948020	5090	5090	5090	5090	0
135	20240405	173100	131948020	5090	5090	5090	5090	0
136	20240405	173000	131948020	5090	5090	5090	5090	0
137	20240405	172900	131948020	5090	5090	5090	5090	0
138	20240405	172800	131948020	5090	5090	5090	5090	0
139	20240405	172700	131948020	5090	5090	5090	5090	0
140	20240405	172600	131948020	5090	5090	5090	5090	0
141	20240405	172500	131948020	5090	5090	5090	5090	0
142	20240405	172400	131948020	5090	5090	5090	5090	0
143	20240405	172300	131948020	5090	5090	5090	5090	0
144	20240405	172200	131948020	5090	5090	5090	5090	0
145	20240405	172100	131948020	5090	5090	5090	5090	0
146	20240405	172000	131948020	5090	5090	5090	5090	0
147	20240405	171900	131948020	5090	5090	5090	5090	0
148	20240405	171800	131948020	5090	5090	5090	5090	0
149	20240405	171700	131948020	5090	5090	5090	5090	0
150	20240405	171600	131948020	5090	5090	5090	5090	0
151	20240405	171500	131948020	5090	5090	5090	5090	0
152	20240405	171400	131948020	5090	5090	5090	5090	114
153	20240405	171300	131948020	5090	5090	5090	5090	0
154	20240405	171200	131948020	5090	5090	5090	5090	0
155	20240405	171100	131948020	5090	5090	5090	5090	0
156	20240405	171000	131948020	5090	5090	5090	5090	0
157	20240405	170900	131948020	5090	5090	5090	5090	0
158	20240405	170800	131948020	5090	5090	5090	5090	0
159	20240405	170700	131948020	5090	5090	5090	5090	0
160	20240405	170600	131948020	5090	5090	5090	5090	0
161	20240405	170500	131948020	5090	5090	5090	5090	0
162	20240405	170400	131948020	5090	5090	5090	5090	0
163	20240405	170300	131948020	5090	5090	5090	5090	0
164	20240405	170200	131948020	5090	5090	5090	5090	0
165	20240405	170100	131948020	5090	5090	5090	5090	0
166	20240405	170000	131948020	5090	5090	5090	5090	0
167	20240405	165900	131948020	5090	5090	5090	5090	0
168	20240405	165800	131948020	5090	5090	5090	5090	0
169	20240405	165700	131948020	5090	5090	5090	5090	0
170	20240405	165600	131948020	5090	5090	5090	5090	0
171	20240405	165500	131948020	5090	5090	5090	5090	0
172	20240405	165400	131948020	5090	5090	5090	5090	0
173	20240405	165300	131948020	5090	5090	5090	5090	0
174	20240405	165200	131948020	5090	5090	5090	5090	0
175	20240405	165100	131948020	5090	5090	5090	5090	0
176	20240405	165000	131948020	5090	5090	5090	5090	0
177	20240405	164900	131948020	5090	5090	5090	5090	0
178	20240405	164800	131948020	5090	5090	5090	5090	0
179	20240405	164700	131948020	5090	5090	5090	5090	0
180	20240405	164600	131948020	5090	5090	5090	5090	0
181	20240405	164500	131948020	5090	5090	5090	5090	0
182	20240405	164400	131948020	5090	5090	5090	5090	114
183	20240405	164300	131948020	5090	5090	5090	5090	0
184	20240405	164200	131948020	5090	5090	5090	5090	0
185	20240405	164100	131948020	5090	5090	5090	5090	0
186	20240405	164000	131948020	5090	5090	5090	5090	0
187	20240405	163900	131948020	5090	5090	5090	5090	0
188	20240405	163800	131948020	5090	5090	5090	5090	0
189	20240405	163700	131948020	5090	5090	5090	5090	0
190	20240405	163600	131948020	5090	5090	5090	5090	0
191	20240405	163500	131948020	5090	5090	5090	5090	0
192	20240405	163400	131948020	5090	5090	5090	5090	0
193	20240405	163300	131948020	5090	5090	5090	5090	0
194	20240405	163200	131948020	5090	5090	5090	5090	0
195	20240405	163100	131948020	5090	5090	5090	5090	0
196	20240405	163000	131948020	5090	5090	5090	5090	0
197	20240405	162900	131948020	5090	5090	5090	5090	0
198	20240405	162800	131948020	5090	5090	5090	5090	0
199	20240405	162700	131948020	5090	5090	5090	5090	0
200	20240405	162600	131948020	5090	5090	5090	5090	0
201	20240405	162500	131948020	5090	5090	5090	5090	0
202	20240405	162400	131948020	5090	5090	5090	5090	0
203	20240405	162300	131948020	5090	5090	5090	5090	0
204	20240405	162200	131948020	5090	5090	5090	5090	0
205	20240405	162100	131948020	5090	5090	5090	5090	0
206	20240405	162000	131948020	5090	5090	5090	5090	0
207	20240405	161900	131948020	5090	5090	5090	5090	0
208	20240405	161800	131948020	5090	5090	5090	5090	0
209	20240405	161700	131948020	5090	5090	5090	5090	0
210	20240405	161600	131948020	5090	5090	5090	5090	0
211	20240405	161500	131948020	5090	5090	5090	5090	0
212	20240405	161400	131948020	5090	5090	5090	5090	114
213	20240405	161300	131948020	5090	5090	5090	5090	0
214	20240405	161200	131948020	5090	5090	5090	5090	0
215	20240405	161100	131948020	5090	5090	5090	5090	0
216	20240405	161000	131948020	5090	5090	5090	5090	0
217	20240405	160900	131948020	5090	5090	5090	5090	0
218	20240405	160800	131948020	5090	5090	5090	5090	0
219	20240405	160700	131948020	5090	5090	5090	5090	0
220	20240405	160600	131948020	5090	5090	5090	5090	0
221	20240405	160500	131948020	5090	5090	5090	5090	0
222	20240405	160400	131948020	5090	5090	5090	5090	0
223	20240405	160300	131948020	5090	5090	5090	5090	0
224	20240405	160200	131948020	5090	5090	5090	5090	0
225	20240405	160100	131948020	5090	5090	5090	5090	0
226	20240405	160000	131948020	5090	5090	5090	5090	0
227	20240405	155900	131948020	5090	5090	5090	5090	0
228	20240405	155800	131948020	5090	5090	5090	5090	0
229	20240405	155700	131948020	5090	5090	5090	5090	0
230	20240405	155600	131948020	5090	5090	5090	5090	0
231	20240405	155500	131948020	5090	5090	5090	5090	0
232	20240405	155400	131948020	5090	5090	5090	5090	0
233	20240405	155300	131948020	5090	5090	5090	5090	0
234	20240405	155200	131948020	5090	5090	5090	5090	0
235	20240405	155100	131948020	5090	5090	5090	5090	0
236	20240405	155000	131948020	5090	5090	5090	5090	0
237	20240405	154900	131948020	5090	5090	5090	5090	0
238	20240405	154800	131948020	5090	5090	5090	5090	0
239	20240405	154700	131948020	5090	5090	5090	5090	0
240	20240405	154600	131948020	5090	5090	5090	5090	0
241	20240405	154500	131948020	5090	5090	5090	5090	0
242	20240405	154400	131948020	5090	5090	5090	5090	114
243	20240405	154300	131948020	5090	5090	5090	5090	0
244	20240405	154200	131948020	5090	5090	5090	5090	0
245	20240405	154100	131948020	5090	5090	5090	5090	0
246	20240405	154000	131948020	5090	5090	5090	5090	0
247	20240405	153900	131948020	5090	5090	5090	5090	0
248	20240405	153800	131948020	5090	5090	5090	5090	0
249	20240405	153700	131948020	5090	5090	5090	5090	0
250	20240405	153600	131948020	5090	5090	5090	5090	0
251	20240405	153500	131948020	5090	5090	5090	5090	0
252	20240405	153400	131948020	5090	5090	5090	5090	0
253	20240405	153300	131948020	5090	5090	5090	5090	0
254	20240405	153200	131948020	5090	5090	5090	5090	0
255	20240405	153100	131948020	5090	5090	5090	5090	0
256	20240405	153000	131948020	5090	5090	5090	5090	114
257	20240405	152900	131367760	5060	5060	5060	5060	0
258	20240405	152800	131367760	5060	5060	5060	5060	0
259	20240405	152700	131367760	5060	5060	5060	5060	0
260	20240405	152600	131367760	5060	5060	5060	5060	0
261	20240405	152500	131367760	5060	5060	5060	5060	0
262	20240405	152400	131367760	5060	5060	5060	5060	0
263	20240405	152300	131367760	5060	5060	5060	5060	0
264	20240405	152200	131367760	5060	5060	5060	5060	0
265	20240405	152100	131367760	5060	5060	5060	5060	0
266	20240405	152000	131367760	5060	5060	5060	5060	0
267	20240405	151900	131367760	5060	5060	5060	5060	0
268	20240405	151800	131367760	5060	5060	5060	5060	0
269	20240405	151700	131367760	5060	5060	5060	5060	0
270	20240405	151600	131367760	5060	5060	5060	5060	0
271	20240405	151500	131367760	5060	5060	5060	5060	0
272	20240405	151400	131367760	5060	5060	5060	5060	0
273	20240405	151300	131367760	5060	5060	5060	5060	73
274	20240405	151200	130998380	5060	5050	5060	5050	51
275	20240405	151100	130740770	5060	5060	5060	5060	8
276	20240405	151000	130700290	5050	5050	5050	5050	0
277	20240405	150900	130700290	5050	5050	5050	5050	25
278	20240405	150800	130574040	5060	5060	5060	5060	1
279	20240405	150700	130568980	5060	5060	5060	5060	1
280	20240405	150600	130563920	5060	5060	5060	5060	0
281	20240405	150500	130563920	5060	5060	5060	5060	1
282	20240405	150400	130558860	5060	5060	5060	5060	0
283	20240405	150300	130558860	5060	5060	5060	5060	0
284	20240405	150200	130558860	5060	5060	5060	5060	0
285	20240405	150100	130558860	5060	5060	5060	5060	0
286	20240405	150000	130558860	5060	5060	5060	5060	0
287	20240405	145900	130558860	5060	5060	5060	5060	0
288	20240405	145800	130558860	5060	5060	5060	5060	0
289	20240405	145700	130558860	5060	5060	5060	5060	0
290	20240405	145600	130558860	5060	5060	5060	5060	0
291	20240405	145500	130558860	5060	5060	5060	5060	0
292	20240405	145400	130558860	5060	5060	5060	5060	0
293	20240405	145300	130558860	5060	5060	5060	5060	4
294	20240405	145200	130538620	5060	5060	5060	5060	150
295	20240405	145100	129779620	5060	5060	5060	5060	0
296	20240405	145000	129779620	5060	5060	5060	5060	0
297	20240405	144900	129779620	5060	5060	5060	5060	0
298	20240405	144800	129779620	5060	5060	5060	5060	0
299	20240405	144700	129779620	5060	5060	5060	5060	0
300	20240405	144600	129779620	5060	5060	5060	5060	50
301	20240405	144500	129526620	5060	5060	5060	5060	0
302	20240405	144400	129526620	5060	5060	5060	5060	39
303	20240405	144300	129329280	5050	5050	5050	5050	0
304	20240405	144200	129329280	5050	5050	5050	5050	0
305	20240405	144100	129329280	5050	5050	5050	5050	0
306	20240405	144000	129329280	5050	5050	5050	5050	0
307	20240405	143900	129329280	5050	5050	5050	5050	0
308	20240405	143800	129329280	5050	5050	5050	5050	0
309	20240405	143700	129329280	5050	5050	5050	5050	0
310	20240405	143600	129329280	5050	5050	5050	5050	0
311	20240405	143500	129329280	5050	5050	5050	5050	0
312	20240405	143400	129329280	5050	5050	5050	5050	0
313	20240405	143300	129329280	5050	5050	5050	5050	0
314	20240405	143200	129329280	5050	5050	5050	5050	0
315	20240405	143100	129329280	5050	5050	5050	5050	0
316	20240405	143000	129329280	5050	5050	5050	5050	0
317	20240405	142900	129329280	5050	5050	5050	5050	0
318	20240405	142800	129329280	5050	5050	5050	5050	0
319	20240405	142700	129329280	5050	5050	5050	5050	0
320	20240405	142600	129329280	5050	5050	5050	5050	0
321	20240405	142500	129329280	5050	5050	5050	5050	0
322	20240405	142400	129329280	5050	5050	5050	5050	0
323	20240405	142300	129329280	5050	5050	5050	5050	0
324	20240405	142200	129329280	5050	5050	5050	5050	0
325	20240405	142100	129329280	5050	5050	5050	5050	0
326	20240405	142000	129329280	5050	5050	5050	5050	0
327	20240405	141900	129329280	5050	5050	5050	5050	0
328	20240405	141800	129329280	5050	5050	5050	5050	0
329	20240405	141700	129329280	5050	5050	5050	5050	0
330	20240405	141600	129329280	5050	5050	5050	5050	0
331	20240405	141500	129329280	5050	5050	5050	5050	0
332	20240405	141400	129329280	5050	5050	5050	5050	0
333	20240405	141300	129329280	5050	5050	5050	5050	0
334	20240405	141200	129329280	5050	5050	5050	5050	0
335	20240405	141100	129329280	5050	5050	5050	5050	0
336	20240405	141000	129329280	5050	5050	5050	5050	0
337	20240405	140900	129329280	5050	5050	5050	5050	0
338	20240405	140800	129329280	5050	5050	5050	5050	0
339	20240405	140700	129329280	5050	5050	5050	5050	0
340	20240405	140600	129329280	5050	5080	5080	5050	2500
341	20240405	140500	116692650	5080	5080	5080	5080	0
342	20240405	140400	116692650	5080	5080	5080	5080	0
343	20240405	140300	116692650	5080	5090	5090	5080	39
344	20240405	140200	116494410	5080	5080	5080	5080	0
345	20240405	140100	116494410	5080	5080	5080	5080	0
346	20240405	140000	116494410	5080	5080	5080	5080	0
347	20240405	135900	116494410	5080	5080	5080	5080	0
348	20240405	135800	116494410	5080	5080	5080	5080	0
349	20240405	135700	116494410	5080	5080	5080	5080	0
350	20240405	135600	116494410	5080	5080	5080	5080	0
351	20240405	135500	116494410	5080	5080	5080	5080	0
352	20240405	135400	116494410	5080	5080	5080	5080	0
353	20240405	135300	116494410	5080	5080	5080	5080	0
354	20240405	135200	116494410	5080	5080	5080	5080	0
355	20240405	135100	116494410	5080	5080	5080	5080	0
356	20240405	135000	116494410	5080	5080	5080	5080	0
357	20240405	134900	116494410	5080	5080	5080	5080	0
358	20240405	134800	116494410	5080	5080	5080	5080	0
359	20240405	134700	116494410	5080	5080	5080	5080	0
360	20240405	134600	116494410	5080	5080	5080	5080	0
361	20240405	134500	116494410	5080	5080	5080	5080	0
362	20240405	134400	116494410	5080	5080	5080	5080	31
363	20240405	134300	116336930	5070	5070	5070	5070	0
364	20240405	134200	116336930	5070	5070	5070	5070	0
365	20240405	134100	116336930	5070	5070	5070	5070	0
366	20240405	134000	116336930	5070	5070	5070	5070	100
367	20240405	133900	115829930	5070	5070	5070	5070	0
368	20240405	133800	115829930	5070	5070	5070	5070	0
369	20240405	133700	115829930	5070	5070	5070	5070	500
370	20240405	133600	113294930	5080	5080	5080	5080	10
371	20240405	133500	113244130	5080	5080	5080	5080	0
372	20240405	133400	113244130	5080	5080	5080	5080	1
373	20240405	133300	113239050	5080	5080	5080	5080	4
374	20240405	133200	113218730	5080	5080	5080	5080	0
375	20240405	133100	113218730	5080	5080	5080	5080	0
376	20240405	133000	113218730	5080	5080	5080	5080	0
377	20240405	132900	113218730	5080	5080	5080	5080	20
378	20240405	132800	113117130	5110	5110	5110	5110	0
379	20240405	132700	113117130	5110	5110	5110	5110	0
380	20240405	132600	113117130	5110	5110	5110	5110	0
381	20240405	132500	113117130	5110	5110	5110	5110	0
382	20240405	132400	113117130	5110	5110	5110	5110	0
383	20240405	132300	113117130	5110	5110	5110	5110	0
384	20240405	132200	113117130	5110	5110	5110	5110	0
385	20240405	132100	113117130	5110	5110	5110	5110	0
386	20240405	132000	113117130	5110	5110	5110	5110	0
387	20240405	131900	113117130	5110	5110	5110	5110	0
388	20240405	131800	113117130	5110	5110	5110	5110	0
389	20240405	131700	113117130	5110	5110	5110	5110	0
390	20240405	131600	113117130	5110	5110	5110	5110	0
391	20240405	131500	113117130	5110	5110	5110	5110	0
392	20240405	131400	113117130	5110	5110	5110	5110	0
393	20240405	131300	113117130	5110	5110	5110	5110	0
394	20240405	131200	113117130	5110	5110	5110	5110	0
395	20240405	131100	113117130	5110	5110	5110	5110	0
396	20240405	131000	113117130	5110	5110	5110	5110	0
397	20240405	130900	113117130	5110	5070	5110	5070	201
398	20240405	130800	112098020	5070	5070	5070	5070	0
399	20240405	130700	112098020	5070	5070	5070	5070	0
400	20240405	130600	112098020	5070	5070	5070	5070	275
401	20240405	130500	110703770	5070	5070	5070	5070	0
402	20240405	130400	110703770	5070	5070	5070	5070	0
403	20240405	130300	110703770	5070	5070	5070	5070	40
404	20240405	130200	110500970	5070	5070	5070	5070	0
405	20240405	130100	110500970	5070	5070	5070	5070	0
406	20240405	130000	110500970	5070	5070	5070	5070	0
407	20240405	125900	110500970	5070	5070	5070	5070	0
408	20240405	125800	110500970	5070	5070	5070	5070	16
409	20240405	125700	110419850	5070	5070	5070	5070	0
410	20240405	125600	110419850	5070	5070	5070	5070	0
411	20240405	125500	110419850	5070	5070	5070	5070	0
412	20240405	125400	110419850	5070	5070	5070	5070	0
413	20240405	125300	110419850	5070	5070	5070	5070	0
414	20240405	125200	110419850	5070	5070	5070	5070	0
415	20240405	125100	110419850	5070	5070	5070	5070	0
416	20240405	125000	110419850	5070	5070	5070	5070	0
417	20240405	124900	110419850	5070	5070	5070	5070	0
418	20240405	124800	110419850	5070	5070	5070	5070	0
419	20240405	124700	110419850	5070	5070	5070	5070	0
420	20240405	124600	110419850	5070	5070	5070	5070	0
421	20240405	124500	110419850	5070	5070	5070	5070	0
422	20240405	124400	110419850	5070	5070	5070	5070	0
423	20240405	124300	110419850	5070	5090	5090	5070	1000
424	20240405	124200	105345660	5110	5110	5110	5110	0
425	20240405	124100	105345660	5110	5110	5110	5110	0
426	20240405	124000	105345660	5110	5110	5110	5110	0
427	20240405	123900	105345660	5110	5110	5110	5110	0
428	20240405	123800	105345660	5110	5110	5110	5110	0
429	20240405	123700	105345660	5110	5110	5110	5110	0
430	20240405	123600	105345660	5110	5110	5110	5110	0
431	20240405	123500	105345660	5110	5110	5110	5110	0
432	20240405	123400	105345660	5110	5110	5110	5110	0
433	20240405	123300	105345660	5110	5110	5110	5110	0
434	20240405	123200	105345660	5110	5110	5110	5110	0
435	20240405	123100	105345660	5110	5110	5110	5110	0
436	20240405	123000	105345660	5110	5110	5110	5110	0
437	20240405	122900	105345660	5110	5110	5110	5110	0
438	20240405	122800	105345660	5110	5110	5110	5110	0
439	20240405	122700	105345660	5110	5110	5110	5110	0
440	20240405	122600	105345660	5110	5110	5110	5110	0
441	20240405	122500	105345660	5110	5110	5110	5110	0
442	20240405	122400	105345660	5110	5110	5110	5110	0
443	20240405	122300	105345660	5110	5110	5110	5110	2
444	20240405	122200	105335440	5120	5120	5120	5120	0
445	20240405	122100	105335440	5120	5120	5120	5120	0
446	20240405	122000	105335440	5120	5120	5120	5120	0
447	20240405	121900	105335440	5120	5120	5120	5120	0
448	20240405	121800	105335440	5120	5120	5120	5120	0
449	20240405	121700	105335440	5120	5120	5120	5120	0
450	20240405	121600	105335440	5120	5120	5120	5120	0
451	20240405	121500	105335440	5120	5120	5120	5120	0
452	20240405	121400	105335440	5120	5120	5120	5120	0
453	20240405	121300	105335440	5120	5120	5120	5120	0
454	20240405	121200	105335440	5120	5120	5120	5120	0
455	20240405	121100	105335440	5120	5120	5120	5120	0
456	20240405	121000	105335440	5120	5120	5120	5120	0
457	20240405	120900	105335440	5120	5120	5120	5120	0
458	20240405	120800	105335440	5120	5120	5120	5120	0
459	20240405	120700	105335440	5120	5120	5120	5120	0
460	20240405	120600	105335440	5120	5120	5120	5120	0
461	20240405	120500	105335440	5120	5120	5120	5120	0
462	20240405	120400	105335440	5120	5120	5120	5120	0
463	20240405	120300	105335440	5120	5120	5120	5120	0
464	20240405	120200	105335440	5120	5120	5120	5120	0
465	20240405	120100	105335440	5120	5120	5120	5120	0
466	20240405	120000	105335440	5120	5120	5120	5120	0
467	20240405	115900	105335440	5120	5120	5120	5120	0
468	20240405	115800	105335440	5120	5120	5120	5120	0
469	20240405	115700	105335440	5120	5120	5120	5120	1
470	20240405	115600	105330320	5080	5080	5080	5080	0
471	20240405	115500	105330320	5080	5080	5080	5080	0
472	20240405	115400	105330320	5080	5100	5110	5080	399
473	20240405	115300	103296720	5130	5130	5130	5130	0
474	20240405	115200	103296720	5130	5130	5130	5130	0
475	20240405	115100	103296720	5130	5130	5130	5130	0
476	20240405	115000	103296720	5130	5130	5130	5130	0
477	20240405	114900	103296720	5130	5130	5130	5130	0
478	20240405	114800	103296720	5130	5130	5130	5130	0
479	20240405	114700	103296720	5130	5130	5130	5130	0
480	20240405	114600	103296720	5130	5130	5130	5130	0
481	20240405	114500	103296720	5130	5130	5130	5130	0
482	20240405	114400	103296720	5130	5130	5130	5130	0
483	20240405	114300	103296720	5130	5130	5130	5130	0
484	20240405	114200	103296720	5130	5130	5130	5130	0
485	20240405	114100	103296720	5130	5130	5130	5130	0
486	20240405	114000	103296720	5130	5130	5130	5130	0
487	20240405	113900	103296720	5130	5130	5130	5130	0
488	20240405	113800	103296720	5130	5130	5130	5130	0
489	20240405	113700	103296720	5130	5130	5130	5130	0
490	20240405	113600	103296720	5130	5130	5130	5130	0
491	20240405	113500	103296720	5130	5130	5130	5130	0
492	20240405	113400	103296720	5130	5130	5130	5130	0
493	20240405	113300	103296720	5130	5130	5130	5130	0
494	20240405	113200	103296720	5130	5130	5130	5130	0
495	20240405	113100	103296720	5130	5130	5130	5130	0
496	20240405	113000	103296720	5130	5130	5130	5130	0
497	20240405	112900	103296720	5130	5130	5130	5130	0
498	20240405	112800	103296720	5130	5130	5130	5130	0
499	20240405	112700	103296720	5130	5130	5130	5130	0
500	20240405	112600	103296720	5130	5130	5130	5130	0
501	20240405	112500	103296720	5130	5130	5130	5130	0
502	20240405	112400	103296720	5130	5130	5130	5130	0
503	20240405	112300	103296720	5130	5130	5130	5130	0
504	20240405	112200	103296720	5130	5130	5130	5130	0
505	20240405	112100	103296720	5130	5130	5130	5130	0
506	20240405	112000	103296720	5130	5130	5130	5130	0
507	20240405	111900	103296720	5130	5130	5130	5130	0
508	20240405	111800	103296720	5130	5130	5130	5130	0
509	20240405	111700	103296720	5130	5130	5130	5130	0
510	20240405	111600	103296720	5130	5130	5130	5130	0
511	20240405	111500	103296720	5130	5130	5130	5130	0
512	20240405	111400	103296720	5130	5130	5130	5130	0
513	20240405	111300	103296720	5130	5130	5130	5130	0
514	20240405	111200	103296720	5130	5130	5130	5130	0
515	20240405	111100	103296720	5130	5130	5130	5130	0
516	20240405	111000	103296720	5130	5130	5130	5130	0
517	20240405	110900	103296720	5130	5130	5130	5130	0
518	20240405	110800	103296720	5130	5130	5130	5130	0
519	20240405	110700	103296720	5130	5130	5130	5130	0
520	20240405	110600	103296720	5130	5130	5130	5130	0
521	20240405	110500	103296720	5130	5130	5130	5130	0
522	20240405	110400	103296720	5130	5130	5130	5130	0
523	20240405	110300	103296720	5130	5130	5130	5130	0
524	20240405	110200	103296720	5130	5130	5130	5130	0
525	20240405	110100	103296720	5130	5130	5130	5130	0
526	20240405	110000	103296720	5130	5130	5130	5130	0
527	20240405	105900	103296720	5130	5130	5130	5130	0
528	20240405	105800	103296720	5130	5130	5130	5130	0
529	20240405	105700	103296720	5130	5130	5130	5130	117
530	20240405	105600	102696510	5130	5130	5130	5130	0
531	20240405	105500	102696510	5130	5130	5130	5130	0
532	20240405	105400	102696510	5130	5130	5130	5130	30
533	20240405	105300	102542610	5130	5130	5130	5130	0
534	20240405	105200	102542610	5130	5130	5130	5130	1
535	20240405	105100	102537480	5120	5120	5120	5120	0
536	20240405	105000	102537480	5120	5120	5120	5120	2645
537	20240405	104900	88995080	5130	5120	5130	5120	2552
538	20240405	104800	75926210	5120	5120	5120	5120	18
539	20240405	104700	75834050	5120	5120	5120	5120	0
540	20240405	104600	75834050	5120	5120	5120	5120	0
541	20240405	104500	75834050	5120	5120	5120	5120	607
542	20240405	104400	72726210	5120	5120	5120	5120	0
543	20240405	104300	72726210	5120	5120	5120	5120	0
544	20240405	104200	72726210	5120	5120	5120	5120	0
545	20240405	104100	72726210	5120	5120	5120	5120	1159
546	20240405	104000	66792130	5130	5130	5130	5130	1
547	20240405	103900	66787000	5120	5110	5120	5110	5210
548	20240405	103800	40127800	5120	5120	5120	5120	1
549	20240405	103700	40122680	5080	5080	5080	5080	0
550	20240405	103600	40122680	5080	5080	5080	5080	5
551	20240405	103500	40097280	5120	5120	5120	5120	0
552	20240405	103400	40097280	5120	5120	5120	5120	0
553	20240405	103300	40097280	5120	5120	5120	5120	0
554	20240405	103200	40097280	5120	5080	5120	5080	8
555	20240405	103100	40056540	5090	5090	5090	5090	0
556	20240405	103000	40056540	5090	5090	5090	5090	0
557	20240405	102900	40056540	5090	5090	5090	5090	0
558	20240405	102800	40056540	5090	5090	5090	5090	0
559	20240405	102700	40056540	5090	5090	5090	5090	0
560	20240405	102600	40056540	5090	5090	5090	5090	22
561	20240405	102500	39944560	5120	5120	5120	5120	0
562	20240405	102400	39944560	5120	5120	5120	5120	0
563	20240405	102300	39944560	5120	5120	5120	5120	0
564	20240405	102200	39944560	5120	5120	5120	5120	0
565	20240405	102100	39944560	5120	5120	5120	5120	0
566	20240405	102000	39944560	5120	5120	5120	5120	0
567	20240405	101900	39944560	5120	5120	5120	5120	0
568	20240405	101800	39944560	5120	5120	5120	5120	0
569	20240405	101700	39944560	5120	5120	5120	5120	37
570	20240405	101600	39755120	5120	5120	5120	5120	0
571	20240405	101500	39755120	5120	5120	5120	5120	1
572	20240405	101400	39750000	5090	5090	5090	5090	0
573	20240405	101300	39750000	5090	5090	5090	5090	0
574	20240405	101200	39750000	5090	5090	5090	5090	0
575	20240405	101100	39750000	5090	5090	5090	5090	0
576	20240405	101000	39750000	5090	5090	5090	5090	0
577	20240405	100900	39750000	5090	5090	5090	5090	0
578	20240405	100800	39750000	5090	5090	5090	5090	370
579	20240405	100700	37866700	5120	5120	5120	5120	0
580	20240405	100600	37866700	5120	5120	5120	5120	0
581	20240405	100500	37866700	5120	5120	5120	5120	1
582	20240405	100400	37861580	5120	5120	5120	5120	0
583	20240405	100300	37861580	5120	5120	5120	5120	200
584	20240405	100200	36837580	5120	5120	5120	5120	51
585	20240405	100100	36576460	5120	5120	5120	5120	0
586	20240405	100000	36576460	5120	5120	5120	5120	1
587	20240405	095900	36571340	5110	5110	5110	5110	0
588	20240405	095800	36571340	5110	5110	5110	5110	1
589	20240405	095700	36566230	5110	5110	5110	5110	0
590	20240405	095600	36566230	5110	5110	5110	5110	0
591	20240405	095500	36566230	5110	5110	5110	5110	5
592	20240405	095400	36540680	5070	5070	5070	5070	0
593	20240405	095300	36540680	5070	5070	5070	5070	68
594	20240405	095200	36195920	5090	5090	5090	5090	0
595	20240405	095100	36195920	5090	5090	5090	5090	2858
596	20240405	095000	21648700	5090	5090	5090	5090	0
597	20240405	094900	21648700	5090	5090	5090	5090	0
598	20240405	094800	21648700	5090	5090	5090	5090	0
599	20240405	094700	21648700	5090	5090	5090	5090	0
600	20240405	094600	21648700	5090	5090	5090	5090	0
601	20240405	094500	21648700	5090	5090	5090	5090	0
602	20240405	094400	21648700	5090	5090	5090	5090	0
603	20240405	094300	21648700	5090	5090	5090	5090	0
604	20240405	094200	21648700	5090	5090	5090	5090	0
605	20240405	094100	21648700	5090	5090	5090	5090	0
606	20240405	094000	21648700	5090	5080	5090	5080	12
607	20240405	093900	21587730	5080	5080	5080	5080	0
608	20240405	093800	21587730	5080	5080	5080	5080	86
609	20240405	093700	21150850	5080	5080	5080	5080	1
610	20240405	093600	21145770	5070	5070	5070	5070	100
611	20240405	093500	20638770	5080	5080	5080	5080	0
612	20240405	093400	20638770	5080	5080	5080	5080	0
613	20240405	093300	20638770	5080	5080	5080	5080	0
614	20240405	093200	20638770	5080	5080	5080	5080	2
615	20240405	093100	20628610	5070	5070	5070	5070	0
616	20240405	093000	20628610	5070	5070	5070	5070	0
617	20240405	092900	20628610	5070	5070	5070	5070	41
618	20240405	092800	20420740	5070	5080	5080	5070	414
619	20240405	092700	18321230	5080	5080	5080	5080	0
620	20240405	092600	18321230	5080	5080	5080	5080	96
621	20240405	092500	17833550	5090	5090	5090	5090	0
622	20240405	092400	17833550	5090	5090	5090	5090	2875
623	20240405	092300	3199800	5120	5120	5120	5120	0
624	20240405	092200	3199800	5120	5120	5120	5120	0
625	20240405	092100	3199800	5120	5120	5120	5120	0
626	20240405	092000	3199800	5120	5120	5120	5120	0
627	20240405	091900	3199800	5120	5120	5120	5120	0
628	20240405	091800	3199800	5120	5120	5120	5120	0
629	20240405	091700	3199800	5120	5120	5120	5120	0
630	20240405	091600	3199800	5120	5120	5120	5120	0
631	20240405	091500	3199800	5120	5120	5120	5120	0
632	20240405	091400	3199800	5120	5120	5120	5120	0
633	20240405	091300	3199800	5120	5100	5120	5100	4
634	20240405	091200	3179380	5100	5100	5100	5100	0
635	20240405	091100	3179380	5100	5100	5100	5100	0
636	20240405	091000	3179380	5100	5100	5100	5100	50
637	20240405	090900	2924380	5090	5090	5090	5090	0
638	20240405	090800	2924380	5090	5090	5090	5090	0
639	20240405	090700	2924380	5090	5090	5090	5090	40
640	20240405	090600	2720780	5120	5120	5120	5120	1
641	20240405	090500	2715660	5110	5100	5110	5100	4
642	20240405	090400	2695240	5090	5090	5090	5090	0
643	20240405	090300	2695240	5090	5090	5090	5090	0
644	20240405	090200	2695240	5090	5090	5090	5090	0
645	20240405	090100	2695240	5090	5110	5110	5090	425
646	20240405	090000	529420	5140	5140	5140	5140	103